1. HOME >
  2. 株価時系列 >
  3. 3260 >
  4. 2014年

3260 (株)エスポア の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303693753523692,800369
2014-12-293753763603615,700361
2014-12-26362362355360800360
2014-12-253954003523623,300362
2014-12-243894153713875,700387
2014-12-2237438636138610,300386
2014-12-1951052041543010,200430
2014-12-1843150543148420,500484
2014-12-1734842533542513,500425
2014-12-163443483203484,000348
2014-12-15344344330330800330
2014-12-12317345317345300345
2014-12-113163163153151,600315
2014-12-10322322322322100322
2014-12-09322322322322300322
2014-12-053273303253301,700330
2014-12-04331339331339600339
2014-12-02339339339339500339
2014-12-01331331331331400331
2014-11-27335335330330200330
2014-11-263173253173251,000325
2014-11-253043183043182,400318
2014-11-213263262963201,800320
2014-11-20326326326326400326
2014-11-19327333326333600333
2014-11-18328344328344400344
2014-11-17314346314346200346
2014-11-123303543303351,200335
2014-11-11330330330330200330
2014-11-10329329329329100329
2014-11-063183263103261,600326
2014-11-053143453103262,600326
2014-11-0432036528430013,600300
2014-10-31310310310310100310
2014-10-29300300300300100300
2014-10-28290300290300500300
2014-10-27284285284285400285
2014-10-24271271268268300268
2014-10-22261261261261200261
2014-10-212602682602683,800268
2014-10-202922922922921,700292
2014-10-17278292278292400292
2014-10-16284284280280200280
2014-10-152822822512784,500278
2014-10-14280280280280800280
2014-10-102903192902961,300296
2014-10-092763002762772,000277
2014-10-07300300300300500300
2014-10-06300300300300100300
2014-10-03295295295295100295
2014-10-02325325310310500310
2014-09-29310310310310100310
2014-09-22315315310310600310
2014-09-19320320317317300317
2014-09-17315315315315400315
2014-09-16310315310315600315
2014-09-12310310310310400310
2014-09-113103103103102,100310
2014-09-09310310310310100310
2014-09-08302302302302200302
2014-09-052993062942945,400294
2014-09-043253252852927,200292
2014-09-033153173153171,400317
2014-09-023063063063061,000306
2014-09-01305306305305900305
2014-08-293023152922921,100292
2014-08-28310310310310100310
2014-08-26310310310310100310
2014-08-22317317317317100317
2014-08-11317317317317100317
2014-08-04316317316317300317
2014-08-01316316316316100316
2014-07-302783082783081,500308
2014-07-24304304280302400302
2014-07-23275305275305800305
2014-07-17276297276281800281
2014-07-16299299283284800284
2014-07-15300300300300500300
2014-07-11298298297298600298
2014-07-10295295295295500295
2014-07-09294294293293300293
2014-07-083173173173171,100317
2014-07-03298300298300800300
2014-06-302843002802953,400295
2014-06-272733072733004,200300
2014-06-26259259259259500259
2014-06-25257257257257100257
2014-06-242532542532543,200254
2014-06-23244246242246900246
2014-06-20245245245245100245
2014-06-192442452372381,600238
2014-06-18244244244244100244
2014-06-172362362362361,600236
2014-06-162342542342371,000237
2014-06-13240240240240500240
2014-06-11240240240240600240
2014-06-09249249238245700245
2014-06-05243243243243100243
2014-06-04246246245245900245
2014-06-03255255255255700255
2014-06-02235249235249200249
2014-05-29250250250250100250
2014-05-282342422342422,000242
2014-05-27234234234234100234
2014-05-262342422312411,500241
2014-05-232422502402501,700250
2014-05-162352682352662,300266
2014-05-152342452342451,200245
2014-05-13250250250250200250
2014-05-12251251250250200250
2014-05-092542542542541,700254
2014-05-07255255255255100255
2014-04-30261261261261100261
2014-04-28259259259259100259
2014-04-25264264264264100264
2014-04-23270270254254200254
2014-04-21280280275275500275
2014-04-16270270262270700270
2014-04-11271271271271100271
2014-04-102772772772771,200277
2014-04-09296296296296100296
2014-04-08288288288288500288
2014-04-07278280278280800280
2014-04-03275275275275100275
2014-04-022752802752801,300280
2014-04-01273273273273100273
2014-03-31269279269279200279
2014-03-27272281268281500281
2014-03-26275275275275200275
2014-03-24275275275275100275
2014-03-202852852732731,900273
2014-03-19275280272280400280
2014-03-18273276273276900276
2014-03-17271271271271100271
2014-03-14270270270270800270
2014-03-13275275270271600271
2014-03-11278278278278100278
2014-03-10284284284284400284
2014-03-07280280275275400275
2014-03-063023022852861,600286
2014-03-052722782722781,900278
2014-03-03270280270280700280
2014-02-26265281265281300281
2014-02-25265270265270600270
2014-02-24270270270270700270
2014-02-21275275275275100275
2014-02-19281281280280300280
2014-02-17288288281281800281
2014-02-142603202602806,500280
2014-02-13268268264268500268
2014-02-122732762682681,800268
2014-02-102542732542731,600273
2014-02-07270270270270100270
2014-02-06270270270270100270
2014-02-052672702672681,000268
2014-02-042712712562561,800256
2014-02-03287287287287100287
2014-01-30286286286286300286
2014-01-29300300300300100300
2014-01-27298298297297200297
2014-01-24304304304304400304
2014-01-22302312301312400312
2014-01-21308317308317600317
2014-01-20316316300300600300
2014-01-173103163103161,600316
2014-01-162853172753178,800317
2014-01-15303303293293300293
2014-01-14320320301310300310
2014-01-10311311311311100311
2014-01-07302303302303600303
2014-01-06296296296296300296

分割・併合履歴 ： なし